776 lines
42 KiB
CSV
776 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241219,215300,35143877320,12470,12470,12470,12470,68846
|
|
20241219,215200,35143877320,12470,12470,12470,12470,0
|
|
20241219,215100,35143877320,12470,12470,12470,12470,0
|
|
20241219,215000,35143877320,12470,12470,12470,12470,0
|
|
20241219,214900,35143877320,12470,12470,12470,12470,0
|
|
20241219,214800,35143877320,12470,12470,12470,12470,0
|
|
20241219,214700,35143877320,12470,12470,12470,12470,0
|
|
20241219,214600,35143877320,12470,12470,12470,12470,0
|
|
20241219,214500,35143877320,12470,12470,12470,12470,0
|
|
20241219,214400,35143877320,12470,12470,12470,12470,0
|
|
20241219,214300,35143877320,12470,12470,12470,12470,0
|
|
20241219,214200,35143877320,12470,12470,12470,12470,0
|
|
20241219,214100,35143877320,12470,12470,12470,12470,0
|
|
20241219,214000,35143877320,12470,12470,12470,12470,0
|
|
20241219,213900,35143877320,12470,12470,12470,12470,0
|
|
20241219,213800,35143877320,12470,12470,12470,12470,0
|
|
20241219,213700,35143877320,12470,12470,12470,12470,0
|
|
20241219,213600,35143877320,12470,12470,12470,12470,0
|
|
20241219,213500,35143877320,12470,12470,12470,12470,0
|
|
20241219,213400,35143877320,12470,12470,12470,12470,0
|
|
20241219,213300,35143877320,12470,12470,12470,12470,0
|
|
20241219,213200,35143877320,12470,12470,12470,12470,0
|
|
20241219,213100,35143877320,12470,12470,12470,12470,0
|
|
20241219,213000,35143877320,12470,12470,12470,12470,0
|
|
20241219,212900,35143877320,12470,12470,12470,12470,0
|
|
20241219,212800,35143877320,12470,12470,12470,12470,0
|
|
20241219,212700,35143877320,12470,12470,12470,12470,0
|
|
20241219,212600,35143877320,12470,12470,12470,12470,0
|
|
20241219,212500,35143877320,12470,12470,12470,12470,0
|
|
20241219,212400,35143877320,12470,12470,12470,12470,0
|
|
20241219,212300,35143877320,12470,12470,12470,12470,68846
|
|
20241219,212200,35143877320,12470,12470,12470,12470,0
|
|
20241219,212100,35143877320,12470,12470,12470,12470,0
|
|
20241219,212000,35143877320,12470,12470,12470,12470,0
|
|
20241219,211900,35143877320,12470,12470,12470,12470,0
|
|
20241219,211800,35143877320,12470,12470,12470,12470,0
|
|
20241219,211700,35143877320,12470,12470,12470,12470,0
|
|
20241219,211600,35143877320,12470,12470,12470,12470,0
|
|
20241219,211500,35143877320,12470,12470,12470,12470,0
|
|
20241219,211400,35143877320,12470,12470,12470,12470,0
|
|
20241219,211300,35143877320,12470,12470,12470,12470,0
|
|
20241219,211200,35143877320,12470,12470,12470,12470,0
|
|
20241219,211100,35143877320,12470,12470,12470,12470,0
|
|
20241219,211000,35143877320,12470,12470,12470,12470,0
|
|
20241219,210900,35143877320,12470,12470,12470,12470,0
|
|
20241219,210800,35143877320,12470,12470,12470,12470,0
|
|
20241219,210700,35143877320,12470,12470,12470,12470,0
|
|
20241219,210600,35143877320,12470,12470,12470,12470,0
|
|
20241219,210500,35143877320,12470,12470,12470,12470,0
|
|
20241219,210400,35143877320,12470,12470,12470,12470,0
|
|
20241219,210300,35143877320,12470,12470,12470,12470,0
|
|
20241219,210200,35143877320,12470,12470,12470,12470,0
|
|
20241219,210100,35143877320,12470,12470,12470,12470,0
|
|
20241219,210000,35143877320,12470,12470,12470,12470,0
|
|
20241219,205900,35143877320,12470,12470,12470,12470,0
|
|
20241219,205800,35143877320,12470,12470,12470,12470,0
|
|
20241219,205700,35143877320,12470,12470,12470,12470,0
|
|
20241219,205600,35143877320,12470,12470,12470,12470,0
|
|
20241219,205500,35143877320,12470,12470,12470,12470,0
|
|
20241219,205400,35143877320,12470,12470,12470,12470,0
|
|
20241219,205300,35143877320,12470,12470,12470,12470,68846
|
|
20241219,205200,35143877320,12470,12470,12470,12470,0
|
|
20241219,205100,35143877320,12470,12470,12470,12470,0
|
|
20241219,205000,35143877320,12470,12470,12470,12470,0
|
|
20241219,204900,35143877320,12470,12470,12470,12470,0
|
|
20241219,204800,35143877320,12470,12470,12470,12470,0
|
|
20241219,204700,35143877320,12470,12470,12470,12470,0
|
|
20241219,204600,35143877320,12470,12470,12470,12470,0
|
|
20241219,204500,35143877320,12470,12470,12470,12470,0
|
|
20241219,204400,35143877320,12470,12470,12470,12470,0
|
|
20241219,204300,35143877320,12470,12470,12470,12470,0
|
|
20241219,204200,35143877320,12470,12470,12470,12470,0
|
|
20241219,204100,35143877320,12470,12470,12470,12470,0
|
|
20241219,204000,35143877320,12470,12470,12470,12470,0
|
|
20241219,203900,35143877320,12470,12470,12470,12470,0
|
|
20241219,203800,35143877320,12470,12470,12470,12470,0
|
|
20241219,203700,35143877320,12470,12470,12470,12470,0
|
|
20241219,203600,35143877320,12470,12470,12470,12470,0
|
|
20241219,203500,35143877320,12470,12470,12470,12470,0
|
|
20241219,203400,35143877320,12470,12470,12470,12470,0
|
|
20241219,203300,35143877320,12470,12470,12470,12470,0
|
|
20241219,203200,35143877320,12470,12470,12470,12470,0
|
|
20241219,203100,35143877320,12470,12470,12470,12470,0
|
|
20241219,203000,35143877320,12470,12470,12470,12470,0
|
|
20241219,202900,35143877320,12470,12470,12470,12470,0
|
|
20241219,202800,35143877320,12470,12470,12470,12470,0
|
|
20241219,202700,35143877320,12470,12470,12470,12470,0
|
|
20241219,202600,35143877320,12470,12470,12470,12470,0
|
|
20241219,202500,35143877320,12470,12470,12470,12470,0
|
|
20241219,202400,35143877320,12470,12470,12470,12470,0
|
|
20241219,202300,35143877320,12470,12470,12470,12470,68846
|
|
20241219,202200,35143877320,12470,12470,12470,12470,0
|
|
20241219,202100,35143877320,12470,12470,12470,12470,0
|
|
20241219,202000,35143877320,12470,12470,12470,12470,0
|
|
20241219,201900,35143877320,12470,12470,12470,12470,0
|
|
20241219,201800,35143877320,12470,12470,12470,12470,0
|
|
20241219,201700,35143877320,12470,12470,12470,12470,0
|
|
20241219,201600,35143877320,12470,12470,12470,12470,0
|
|
20241219,201500,35143877320,12470,12470,12470,12470,0
|
|
20241219,201400,35143877320,12470,12470,12470,12470,0
|
|
20241219,201300,35143877320,12470,12470,12470,12470,0
|
|
20241219,201200,35143877320,12470,12470,12470,12470,0
|
|
20241219,201100,35143877320,12470,12470,12470,12470,0
|
|
20241219,201000,35143877320,12470,12470,12470,12470,0
|
|
20241219,200900,35143877320,12470,12470,12470,12470,0
|
|
20241219,200800,35143877320,12470,12470,12470,12470,0
|
|
20241219,200700,35143877320,12470,12470,12470,12470,0
|
|
20241219,200600,35143877320,12470,12470,12470,12470,0
|
|
20241219,200500,35143877320,12470,12470,12470,12470,0
|
|
20241219,200400,35143877320,12470,12470,12470,12470,0
|
|
20241219,200300,35143877320,12470,12470,12470,12470,0
|
|
20241219,200200,35143877320,12470,12470,12470,12470,0
|
|
20241219,200100,35143877320,12470,12470,12470,12470,0
|
|
20241219,200000,35143877320,12470,12470,12470,12470,0
|
|
20241219,195900,35143877320,12470,12470,12470,12470,0
|
|
20241219,195800,35143877320,12470,12470,12470,12470,0
|
|
20241219,195700,35143877320,12470,12470,12470,12470,0
|
|
20241219,195600,35143877320,12470,12470,12470,12470,0
|
|
20241219,195500,35143877320,12470,12470,12470,12470,0
|
|
20241219,195400,35143877320,12470,12470,12470,12470,0
|
|
20241219,195300,35143877320,12470,12470,12470,12470,68846
|
|
20241219,195200,35143877320,12470,12470,12470,12470,0
|
|
20241219,195100,35143877320,12470,12470,12470,12470,0
|
|
20241219,195000,35143877320,12470,12470,12470,12470,0
|
|
20241219,194900,35143877320,12470,12470,12470,12470,0
|
|
20241219,194800,35143877320,12470,12470,12470,12470,0
|
|
20241219,194700,35143877320,12470,12470,12470,12470,0
|
|
20241219,194600,35143877320,12470,12470,12470,12470,0
|
|
20241219,194500,35143877320,12470,12470,12470,12470,0
|
|
20241219,194400,35143877320,12470,12470,12470,12470,0
|
|
20241219,194300,35143877320,12470,12470,12470,12470,0
|
|
20241219,194200,35143877320,12470,12470,12470,12470,0
|
|
20241219,194100,35143877320,12470,12470,12470,12470,0
|
|
20241219,194000,35143877320,12470,12470,12470,12470,0
|
|
20241219,193900,35143877320,12470,12470,12470,12470,0
|
|
20241219,193800,35143877320,12470,12470,12470,12470,0
|
|
20241219,193700,35143877320,12470,12470,12470,12470,0
|
|
20241219,193600,35143877320,12470,12470,12470,12470,0
|
|
20241219,193500,35143877320,12470,12470,12470,12470,0
|
|
20241219,193400,35143877320,12470,12470,12470,12470,0
|
|
20241219,193300,35143877320,12470,12470,12470,12470,0
|
|
20241219,193200,35143877320,12470,12470,12470,12470,0
|
|
20241219,193100,35143877320,12470,12470,12470,12470,0
|
|
20241219,193000,35143877320,12470,12470,12470,12470,0
|
|
20241219,192900,35143877320,12470,12470,12470,12470,0
|
|
20241219,192800,35143877320,12470,12470,12470,12470,0
|
|
20241219,192700,35143877320,12470,12470,12470,12470,0
|
|
20241219,192600,35143877320,12470,12470,12470,12470,0
|
|
20241219,192500,35143877320,12470,12470,12470,12470,0
|
|
20241219,192400,35143877320,12470,12470,12470,12470,0
|
|
20241219,192300,35143877320,12470,12470,12470,12470,68846
|
|
20241219,192200,35143877320,12470,12470,12470,12470,0
|
|
20241219,192100,35143877320,12470,12470,12470,12470,0
|
|
20241219,192000,35143877320,12470,12470,12470,12470,0
|
|
20241219,191900,35143877320,12470,12470,12470,12470,0
|
|
20241219,191800,35143877320,12470,12470,12470,12470,0
|
|
20241219,191700,35143877320,12470,12470,12470,12470,0
|
|
20241219,191600,35143877320,12470,12470,12470,12470,0
|
|
20241219,191500,35143877320,12470,12470,12470,12470,0
|
|
20241219,191400,35143877320,12470,12470,12470,12470,0
|
|
20241219,191300,35143877320,12470,12470,12470,12470,0
|
|
20241219,191200,35143877320,12470,12470,12470,12470,0
|
|
20241219,191100,35143877320,12470,12470,12470,12470,0
|
|
20241219,191000,35143877320,12470,12470,12470,12470,0
|
|
20241219,190900,35143877320,12470,12470,12470,12470,0
|
|
20241219,190800,35143877320,12470,12470,12470,12470,0
|
|
20241219,190700,35143877320,12470,12470,12470,12470,0
|
|
20241219,190600,35143877320,12470,12470,12470,12470,0
|
|
20241219,190500,35143877320,12470,12470,12470,12470,0
|
|
20241219,190400,35143877320,12470,12470,12470,12470,0
|
|
20241219,190300,35143877320,12470,12470,12470,12470,0
|
|
20241219,190200,35143877320,12470,12470,12470,12470,0
|
|
20241219,190100,35143877320,12470,12470,12470,12470,0
|
|
20241219,190000,35143877320,12470,12470,12470,12470,0
|
|
20241219,185900,35143877320,12470,12470,12470,12470,0
|
|
20241219,185800,35143877320,12470,12470,12470,12470,0
|
|
20241219,185700,35143877320,12470,12470,12470,12470,0
|
|
20241219,185600,35143877320,12470,12470,12470,12470,0
|
|
20241219,185500,35143877320,12470,12470,12470,12470,0
|
|
20241219,185400,35143877320,12470,12470,12470,12470,0
|
|
20241219,185300,35143877320,12470,12470,12470,12470,68846
|
|
20241219,185200,35143877320,12470,12470,12470,12470,0
|
|
20241219,185100,35143877320,12470,12470,12470,12470,0
|
|
20241219,185000,35143877320,12470,12470,12470,12470,0
|
|
20241219,184900,35143877320,12470,12470,12470,12470,0
|
|
20241219,184800,35143877320,12470,12470,12470,12470,0
|
|
20241219,184700,35143877320,12470,12470,12470,12470,0
|
|
20241219,184600,35143877320,12470,12470,12470,12470,0
|
|
20241219,184500,35143877320,12470,12470,12470,12470,0
|
|
20241219,184400,35143877320,12470,12470,12470,12470,0
|
|
20241219,184300,35143877320,12470,12470,12470,12470,0
|
|
20241219,184200,35143877320,12470,12470,12470,12470,0
|
|
20241219,184100,35143877320,12470,12470,12470,12470,0
|
|
20241219,184000,35143877320,12470,12470,12470,12470,0
|
|
20241219,183900,35143877320,12470,12470,12470,12470,0
|
|
20241219,183800,35143877320,12470,12470,12470,12470,0
|
|
20241219,183700,35143877320,12470,12470,12470,12470,0
|
|
20241219,183600,35143877320,12470,12470,12470,12470,0
|
|
20241219,183500,35143877320,12470,12470,12470,12470,0
|
|
20241219,183400,35143877320,12470,12470,12470,12470,0
|
|
20241219,183300,35143877320,12470,12470,12470,12470,0
|
|
20241219,183200,35143877320,12470,12470,12470,12470,0
|
|
20241219,183100,35143877320,12470,12470,12470,12470,0
|
|
20241219,183000,35143877320,12470,12470,12470,12470,0
|
|
20241219,182900,35143877320,12470,12470,12470,12470,0
|
|
20241219,182800,35143877320,12470,12470,12470,12470,0
|
|
20241219,182700,35143877320,12470,12470,12470,12470,0
|
|
20241219,182600,35143877320,12470,12470,12470,12470,0
|
|
20241219,182500,35143877320,12470,12470,12470,12470,0
|
|
20241219,182400,35143877320,12470,12470,12470,12470,0
|
|
20241219,182300,35143877320,12470,12470,12470,12470,68846
|
|
20241219,182200,35143877320,12470,12470,12470,12470,0
|
|
20241219,182100,35143877320,12470,12470,12470,12470,0
|
|
20241219,182000,35143877320,12470,12470,12470,12470,0
|
|
20241219,181900,35143877320,12470,12470,12470,12470,0
|
|
20241219,181800,35143877320,12470,12470,12470,12470,0
|
|
20241219,181700,35143877320,12470,12470,12470,12470,0
|
|
20241219,181600,35143877320,12470,12470,12470,12470,0
|
|
20241219,181500,35143877320,12470,12470,12470,12470,0
|
|
20241219,181400,35143877320,12470,12470,12470,12470,0
|
|
20241219,181300,35143877320,12470,12470,12470,12470,0
|
|
20241219,181200,35143877320,12470,12470,12470,12470,0
|
|
20241219,181100,35143877320,12470,12470,12470,12470,0
|
|
20241219,181000,35143877320,12470,12470,12470,12470,0
|
|
20241219,180900,35143877320,12470,12470,12470,12470,0
|
|
20241219,180800,35143877320,12470,12470,12470,12470,0
|
|
20241219,180700,35143877320,12470,12470,12470,12470,0
|
|
20241219,180600,35143877320,12470,12470,12470,12470,0
|
|
20241219,180500,35143877320,12470,12470,12470,12470,0
|
|
20241219,180400,35143877320,12470,12470,12470,12470,0
|
|
20241219,180300,35143877320,12470,12470,12470,12470,0
|
|
20241219,180200,35143877320,12470,12470,12470,12470,0
|
|
20241219,180100,35143877320,12470,12470,12470,12470,0
|
|
20241219,180000,35143877320,12470,12470,12470,12470,0
|
|
20241219,175900,35143877320,12470,12470,12470,12470,0
|
|
20241219,175800,35143877320,12470,12470,12470,12470,0
|
|
20241219,175700,35143877320,12470,12470,12470,12470,0
|
|
20241219,175600,35143877320,12470,12470,12470,12470,0
|
|
20241219,175500,35143877320,12470,12470,12470,12470,0
|
|
20241219,175400,35143877320,12470,12470,12470,12470,0
|
|
20241219,175300,35143877320,12470,12470,12470,12470,68846
|
|
20241219,175200,35143877320,12470,12470,12470,12470,0
|
|
20241219,175100,35143877320,12470,12470,12470,12470,0
|
|
20241219,175000,35143877320,12470,12470,12470,12470,0
|
|
20241219,174900,35143877320,12470,12470,12470,12470,0
|
|
20241219,174800,35143877320,12470,12470,12470,12470,0
|
|
20241219,174700,35143877320,12470,12470,12470,12470,0
|
|
20241219,174600,35143877320,12470,12470,12470,12470,0
|
|
20241219,174500,35143877320,12470,12470,12470,12470,0
|
|
20241219,174400,35143877320,12470,12470,12470,12470,0
|
|
20241219,174300,35143877320,12470,12470,12470,12470,0
|
|
20241219,174200,35143877320,12470,12470,12470,12470,0
|
|
20241219,174100,35143877320,12470,12470,12470,12470,0
|
|
20241219,174000,35143877320,12470,12470,12470,12470,0
|
|
20241219,173900,35143877320,12470,12470,12470,12470,0
|
|
20241219,173800,35143877320,12470,12470,12470,12470,0
|
|
20241219,173700,35143877320,12470,12470,12470,12470,0
|
|
20241219,173600,35143877320,12470,12470,12470,12470,0
|
|
20241219,173500,35143877320,12470,12470,12470,12470,0
|
|
20241219,173400,35143877320,12470,12470,12470,12470,0
|
|
20241219,173300,35143877320,12470,12470,12470,12470,0
|
|
20241219,173200,35143877320,12470,12470,12470,12470,0
|
|
20241219,173100,35143877320,12470,12470,12470,12470,0
|
|
20241219,173000,35143877320,12470,12470,12470,12470,0
|
|
20241219,172900,35143877320,12470,12470,12470,12470,0
|
|
20241219,172800,35143877320,12470,12470,12470,12470,0
|
|
20241219,172700,35143877320,12470,12470,12470,12470,0
|
|
20241219,172600,35143877320,12470,12470,12470,12470,0
|
|
20241219,172500,35143877320,12470,12470,12470,12470,0
|
|
20241219,172400,35143877320,12470,12470,12470,12470,0
|
|
20241219,172300,35143877320,12470,12470,12470,12470,68846
|
|
20241219,172200,35143877320,12470,12470,12470,12470,0
|
|
20241219,172100,35143877320,12470,12470,12470,12470,0
|
|
20241219,172000,35143877320,12470,12470,12470,12470,0
|
|
20241219,171900,35143877320,12470,12470,12470,12470,0
|
|
20241219,171800,35143877320,12470,12470,12470,12470,0
|
|
20241219,171700,35143877320,12470,12470,12470,12470,0
|
|
20241219,171600,35143877320,12470,12470,12470,12470,0
|
|
20241219,171500,35143877320,12470,12470,12470,12470,0
|
|
20241219,171400,35143877320,12470,12470,12470,12470,0
|
|
20241219,171300,35143877320,12470,12470,12470,12470,0
|
|
20241219,171200,35143877320,12470,12470,12470,12470,0
|
|
20241219,171100,35143877320,12470,12470,12470,12470,0
|
|
20241219,171000,35143877320,12470,12470,12470,12470,0
|
|
20241219,170900,35143877320,12470,12470,12470,12470,0
|
|
20241219,170800,35143877320,12470,12470,12470,12470,0
|
|
20241219,170700,35143877320,12470,12470,12470,12470,0
|
|
20241219,170600,35143877320,12470,12470,12470,12470,0
|
|
20241219,170500,35143877320,12470,12470,12470,12470,0
|
|
20241219,170400,35143877320,12470,12470,12470,12470,0
|
|
20241219,170300,35143877320,12470,12470,12470,12470,0
|
|
20241219,170200,35143877320,12470,12470,12470,12470,0
|
|
20241219,170100,35143877320,12470,12470,12470,12470,0
|
|
20241219,170000,35143877320,12470,12470,12470,12470,0
|
|
20241219,165900,35143877320,12470,12470,12470,12470,0
|
|
20241219,165800,35143877320,12470,12470,12470,12470,0
|
|
20241219,165700,35143877320,12470,12470,12470,12470,0
|
|
20241219,165600,35143877320,12470,12470,12470,12470,0
|
|
20241219,165500,35143877320,12470,12470,12470,12470,0
|
|
20241219,165400,35143877320,12470,12470,12470,12470,0
|
|
20241219,165300,35143877320,12470,12470,12470,12470,68846
|
|
20241219,165200,35143877320,12470,12470,12470,12470,0
|
|
20241219,165100,35143877320,12470,12470,12470,12470,0
|
|
20241219,165000,35143877320,12470,12470,12470,12470,0
|
|
20241219,164900,35143877320,12470,12470,12470,12470,0
|
|
20241219,164800,35143877320,12470,12470,12470,12470,0
|
|
20241219,164700,35143877320,12470,12470,12470,12470,0
|
|
20241219,164600,35143877320,12470,12470,12470,12470,0
|
|
20241219,164500,35143877320,12470,12470,12470,12470,0
|
|
20241219,164400,35143877320,12470,12470,12470,12470,0
|
|
20241219,164300,35143877320,12470,12470,12470,12470,0
|
|
20241219,164200,35143877320,12470,12470,12470,12470,0
|
|
20241219,164100,35143877320,12470,12470,12470,12470,0
|
|
20241219,164000,35143877320,12470,12470,12470,12470,0
|
|
20241219,163900,35143877320,12470,12470,12470,12470,0
|
|
20241219,163800,35143877320,12470,12470,12470,12470,0
|
|
20241219,163700,35143877320,12470,12470,12470,12470,0
|
|
20241219,163600,35143877320,12470,12470,12470,12470,0
|
|
20241219,163500,35143877320,12470,12470,12470,12470,0
|
|
20241219,163400,35143877320,12470,12470,12470,12470,0
|
|
20241219,163300,35143877320,12470,12470,12470,12470,0
|
|
20241219,163200,35143877320,12470,12470,12470,12470,0
|
|
20241219,163100,35143877320,12470,12470,12470,12470,0
|
|
20241219,163000,35143877320,12470,12470,12470,12470,0
|
|
20241219,162900,35143877320,12470,12470,12470,12470,0
|
|
20241219,162800,35143877320,12470,12470,12470,12470,0
|
|
20241219,162700,35143877320,12470,12470,12470,12470,0
|
|
20241219,162600,35143877320,12470,12470,12470,12470,0
|
|
20241219,162500,35143877320,12470,12470,12470,12470,0
|
|
20241219,162400,35143877320,12470,12470,12470,12470,0
|
|
20241219,162300,35143877320,12470,12470,12470,12470,68846
|
|
20241219,162200,35143877320,12470,12470,12470,12470,0
|
|
20241219,162100,35143877320,12470,12470,12470,12470,0
|
|
20241219,162000,35143877320,12470,12470,12470,12470,0
|
|
20241219,161900,35143877320,12470,12470,12470,12470,0
|
|
20241219,161800,35143877320,12470,12470,12470,12470,0
|
|
20241219,161700,35143877320,12470,12470,12470,12470,0
|
|
20241219,161600,35143877320,12470,12470,12470,12470,0
|
|
20241219,161500,35143877320,12470,12470,12470,12470,0
|
|
20241219,161400,35143877320,12470,12470,12470,12470,0
|
|
20241219,161300,35143877320,12470,12470,12470,12470,0
|
|
20241219,161200,35143877320,12470,12470,12470,12470,0
|
|
20241219,161100,35143877320,12470,12470,12470,12470,0
|
|
20241219,161000,35143877320,12470,12470,12470,12470,0
|
|
20241219,160900,35143877320,12470,12470,12470,12470,0
|
|
20241219,160800,35143877320,12470,12470,12470,12470,0
|
|
20241219,160700,35143877320,12470,12470,12470,12470,0
|
|
20241219,160600,35143877320,12470,12470,12470,12470,0
|
|
20241219,160500,35143877320,12470,12470,12470,12470,0
|
|
20241219,160400,35143877320,12470,12470,12470,12470,0
|
|
20241219,160300,35143877320,12470,12470,12470,12470,0
|
|
20241219,160200,35143877320,12470,12470,12470,12470,0
|
|
20241219,160100,35143877320,12470,12470,12470,12470,0
|
|
20241219,160000,35143877320,12470,12470,12470,12470,0
|
|
20241219,155900,35143877320,12470,12470,12470,12470,0
|
|
20241219,155800,35143877320,12470,12470,12470,12470,0
|
|
20241219,155700,35143877320,12470,12470,12470,12470,0
|
|
20241219,155600,35143877320,12470,12470,12470,12470,0
|
|
20241219,155500,35143877320,12470,12470,12470,12470,0
|
|
20241219,155400,35143877320,12470,12470,12470,12470,0
|
|
20241219,155300,35143877320,12470,12470,12470,12470,68846
|
|
20241219,155200,35143877320,12470,12470,12470,12470,0
|
|
20241219,155100,35143877320,12470,12470,12470,12470,0
|
|
20241219,155000,35143877320,12470,12470,12470,12470,0
|
|
20241219,154900,35143877320,12470,12470,12470,12470,0
|
|
20241219,154800,35143877320,12470,12470,12470,12470,0
|
|
20241219,154700,35143877320,12470,12470,12470,12470,0
|
|
20241219,154600,35143877320,12470,12470,12470,12470,0
|
|
20241219,154500,35143877320,12470,12470,12470,12470,0
|
|
20241219,154400,35143877320,12470,12470,12470,12470,0
|
|
20241219,154300,35143877320,12470,12470,12470,12470,0
|
|
20241219,154200,35143877320,12470,12470,12470,12470,0
|
|
20241219,154100,35143877320,12470,12470,12470,12470,0
|
|
20241219,154000,35143877320,12470,12470,12470,12470,0
|
|
20241219,153900,35143877320,12470,12470,12470,12470,0
|
|
20241219,153800,35143877320,12470,12470,12470,12470,0
|
|
20241219,153700,35143877320,12470,12470,12470,12470,0
|
|
20241219,153600,35143877320,12470,12470,12470,12470,0
|
|
20241219,153500,35143877320,12470,12470,12470,12470,0
|
|
20241219,153400,35143877320,12470,12470,12470,12470,0
|
|
20241219,153300,35143877320,12470,12470,12470,12470,0
|
|
20241219,153200,35143877320,12470,12470,12470,12470,0
|
|
20241219,153100,35143877320,12470,12470,12470,12470,0
|
|
20241219,153000,35143877320,12470,12470,12470,12470,68846
|
|
20241219,152900,34285367700,12340,12340,12340,12340,0
|
|
20241219,152800,34285367700,12340,12340,12340,12340,0
|
|
20241219,152700,34285367700,12340,12340,12340,12340,0
|
|
20241219,152600,34285367700,12340,12340,12340,12340,0
|
|
20241219,152500,34285367700,12340,12340,12340,12340,0
|
|
20241219,152400,34285367700,12340,12340,12340,12340,0
|
|
20241219,152300,34285367700,12340,12340,12340,12340,0
|
|
20241219,152200,34285367700,12340,12340,12340,12340,0
|
|
20241219,152100,34285367700,12340,12340,12340,12340,0
|
|
20241219,152000,34285367700,12340,12340,12340,12340,0
|
|
20241219,151900,34285367700,12340,12370,12390,12330,23973
|
|
20241219,151800,33989140950,12350,12390,12410,12350,25420
|
|
20241219,151700,33674895640,12390,12360,12390,12360,8067
|
|
20241219,151600,33575047270,12380,12390,12400,12350,9787
|
|
20241219,151500,33454047130,12390,12410,12430,12340,16945
|
|
20241219,151400,33244276230,12410,12410,12420,12400,9059
|
|
20241219,151300,33131859940,12410,12370,12420,12370,8448
|
|
20241219,151200,33027109690,12370,12370,12390,12360,5490
|
|
20241219,151100,32959163530,12360,12340,12370,12310,8286
|
|
20241219,151000,32857022990,12330,12350,12370,12320,8798
|
|
20241219,150900,32748416620,12350,12380,12400,12350,9342
|
|
20241219,150800,32632858490,12370,12340,12410,12340,8627
|
|
20241219,150700,32526139790,12350,12350,12360,12330,4795
|
|
20241219,150600,32466943170,12360,12390,12400,12350,16044
|
|
20241219,150500,32268380160,12390,12340,12390,12330,16132
|
|
20241219,150400,32068972980,12340,12290,12340,12280,11841
|
|
20241219,150300,31923265040,12300,12320,12320,12290,5012
|
|
20241219,150200,31861603080,12300,12280,12300,12280,5394
|
|
20241219,150100,31795300030,12290,12330,12340,12290,9955
|
|
20241219,150000,31672717950,12330,12300,12340,12300,8675
|
|
20241219,145900,31565824240,12300,12270,12330,12270,8371
|
|
20241219,145800,31462809720,12290,12340,12350,12270,10176
|
|
20241219,145700,31337573800,12340,12260,12340,12250,8675
|
|
20241219,145600,31230941570,12250,12280,12290,12240,7692
|
|
20241219,145500,31136646300,12290,12310,12310,12270,10974
|
|
20241219,145400,31001768770,12300,12270,12340,12270,14209
|
|
20241219,145300,30826789020,12280,12190,12290,12170,29550
|
|
20241219,145200,30466054380,12190,12230,12250,12160,34421
|
|
20241219,145100,30046344490,12250,12270,12270,12230,18107
|
|
20241219,145000,29824520890,12290,12310,12310,12200,19641
|
|
20241219,144900,29583790540,12310,12310,12320,12150,78117
|
|
20241219,144800,28629601360,12310,12400,12400,12310,13534
|
|
20241219,144700,28462638950,12400,12410,12420,12320,19846
|
|
20241219,144600,28217516330,12420,12350,12440,12330,19096
|
|
20241219,144500,27980995230,12340,12490,12500,12310,55326
|
|
20241219,144400,27294926520,12490,12570,12570,12490,43178
|
|
20241219,144300,26754432250,12570,12580,12580,12560,5737
|
|
20241219,144200,26682321660,12580,12600,12600,12570,5029
|
|
20241219,144100,26619062510,12580,12590,12610,12580,8058
|
|
20241219,144000,26517628840,12590,12600,12600,12590,1632
|
|
20241219,143900,26497081080,12600,12610,12610,12590,5164
|
|
20241219,143800,26432035810,12610,12610,12620,12600,7126
|
|
20241219,143700,26342208560,12620,12630,12630,12610,3383
|
|
20241219,143600,26299519870,12630,12630,12630,12620,1850
|
|
20241219,143500,26276161180,12620,12640,12640,12610,5326
|
|
20241219,143400,26208930590,12640,12640,12650,12630,3548
|
|
20241219,143300,26164085630,12650,12660,12670,12650,3638
|
|
20241219,143200,26118058470,12660,12670,12680,12660,2828
|
|
20241219,143100,26082228360,12670,12670,12680,12670,505
|
|
20241219,143000,26075829980,12670,12680,12680,12670,1158
|
|
20241219,142900,26061156820,12680,12700,12700,12670,2207
|
|
20241219,142800,26033163740,12690,12700,12700,12690,3975
|
|
20241219,142700,25982699570,12700,12690,12700,12690,765
|
|
20241219,142600,25972986080,12690,12680,12700,12670,697
|
|
20241219,142500,25964148650,12670,12670,12700,12660,3061
|
|
20241219,142400,25925366130,12670,12660,12670,12650,2397
|
|
20241219,142300,25895027540,12660,12690,12700,12660,4834
|
|
20241219,142200,25833741750,12700,12690,12700,12690,1495
|
|
20241219,142100,25814764990,12680,12680,12690,12660,2820
|
|
20241219,142000,25779026310,12690,12680,12700,12680,1871
|
|
20241219,141900,25755285860,12680,12720,12720,12680,4505
|
|
20241219,141800,25698099350,12720,12760,12770,12710,4798
|
|
20241219,141700,25636952330,12760,12770,12780,12760,2101
|
|
20241219,141600,25610122430,12760,12760,12780,12750,3165
|
|
20241219,141500,25569718090,12760,12750,12760,12740,2421
|
|
20241219,141400,25538834360,12750,12750,12760,12740,1499
|
|
20241219,141300,25519722870,12740,12730,12760,12730,1261
|
|
20241219,141200,25503651590,12730,12750,12770,12720,4181
|
|
20241219,141100,25450398720,12750,12780,12790,12750,7108
|
|
20241219,141000,25359608760,12770,12760,12790,12760,18082
|
|
20241219,140900,25128627390,12760,12720,12760,12710,7081
|
|
20241219,140800,25038404490,12720,12750,12750,12710,5173
|
|
20241219,140700,24972514490,12740,12670,12750,12670,17680
|
|
20241219,140600,24747479180,12680,12630,12680,12630,5685
|
|
20241219,140500,24675525660,12640,12640,12650,12640,1979
|
|
20241219,140400,24650505040,12640,12640,12650,12630,1481
|
|
20241219,140300,24631786540,12640,12610,12640,12610,938
|
|
20241219,140200,24619945780,12620,12610,12620,12600,1203
|
|
20241219,140100,24604778500,12610,12600,12610,12600,451
|
|
20241219,140000,24599093740,12600,12600,12610,12600,1049
|
|
20241219,135900,24585873130,12610,12610,12610,12590,1804
|
|
20241219,135800,24563142300,12610,12620,12620,12600,834
|
|
20241219,135700,24552629030,12600,12590,12600,12590,1085
|
|
20241219,135600,24538966250,12590,12580,12600,12580,2461
|
|
20241219,135500,24507995390,12580,12590,12590,12580,2554
|
|
20241219,135400,24475860740,12590,12570,12590,12570,548
|
|
20241219,135300,24468964560,12580,12590,12590,12580,698
|
|
20241219,135200,24460183490,12590,12590,12600,12590,271
|
|
20241219,135100,24456771450,12590,12590,12600,12580,2582
|
|
20241219,135000,24424273020,12600,12590,12620,12590,624
|
|
20241219,134900,24416410410,12590,12590,12590,12580,1061
|
|
20241219,134800,24403060010,12590,12590,12590,12580,887
|
|
20241219,134700,24391897440,12590,12560,12670,12560,2605
|
|
20241219,134600,24358970840,12630,12580,12630,12560,7509
|
|
20241219,134500,24264566340,12580,12560,12580,12560,2348
|
|
20241219,134400,24235055960,12560,12570,12580,12560,3604
|
|
20241219,134300,24189764460,12560,12570,12580,12560,6940
|
|
20241219,134200,24102531070,12580,12580,12590,12570,7194
|
|
20241219,134100,24012024590,12590,12600,12600,12580,8051
|
|
20241219,134000,23910644220,12600,12620,12620,12600,3083
|
|
20241219,133900,23871765510,12620,12620,12630,12610,1850
|
|
20241219,133800,23848427020,12610,12620,12620,12610,2550
|
|
20241219,133700,23816268270,12610,12640,12640,12610,2644
|
|
20241219,133600,23782890570,12630,12620,12640,12620,1334
|
|
20241219,133500,23766046140,12630,12620,12630,12610,1389
|
|
20241219,133400,23748518490,12620,12640,12640,12610,4317
|
|
20241219,133300,23694009790,12650,12650,12660,12640,2207
|
|
20241219,133200,23666102180,12650,12660,12660,12640,633
|
|
20241219,133100,23658095540,12650,12660,12680,12640,598
|
|
20241219,133000,23650526670,12640,12630,12700,12620,703
|
|
20241219,132900,23641626800,12620,12650,12670,12620,1974
|
|
20241219,132800,23616673460,12650,12640,12680,12640,541
|
|
20241219,132700,23609832110,12620,12650,12690,12620,2948
|
|
20241219,132600,23572594520,12630,12630,12650,12620,4515
|
|
20241219,132500,23515556520,12640,12670,12670,12640,2540
|
|
20241219,132400,23483414630,12670,12640,12670,12630,3934
|
|
20241219,132300,23433664940,12640,12640,12650,12620,1390
|
|
20241219,132200,23416113710,12630,12640,12650,12620,2607
|
|
20241219,132100,23383174800,12640,12640,12650,12640,1154
|
|
20241219,132000,23368584600,12640,12630,12640,12630,2098
|
|
20241219,131900,23342074090,12630,12640,12640,12620,4677
|
|
20241219,131800,23282996260,12640,12650,12650,12640,1907
|
|
20241219,131700,23258885330,12650,12660,12670,12650,5576
|
|
20241219,131600,23188323300,12670,12680,12680,12670,2204
|
|
20241219,131500,23160397600,12670,12680,12690,12670,4948
|
|
20241219,131400,23097679980,12690,12680,12690,12680,2925
|
|
20241219,131300,23060587050,12680,12710,12710,12680,5346
|
|
20241219,131200,22992711330,12710,12710,12720,12700,3033
|
|
20241219,131100,22954161120,12710,12720,12730,12710,2463
|
|
20241219,131000,22922832330,12720,12720,12730,12720,2560
|
|
20241219,130900,22890269120,12720,12730,12730,12720,1217
|
|
20241219,130800,22874788240,12720,12730,12730,12720,724
|
|
20241219,130700,22865577870,12720,12730,12730,12720,4279
|
|
20241219,130600,22811123520,12730,12730,12740,12730,704
|
|
20241219,130500,22802161110,12730,12720,12730,12720,1853
|
|
20241219,130400,22778575480,12720,12730,12730,12720,1722
|
|
20241219,130300,22756655500,12730,12730,12740,12720,1588
|
|
20241219,130200,22736440250,12720,12730,12740,12720,2046
|
|
20241219,130100,22710396350,12730,12730,12740,12720,1781
|
|
20241219,130000,22687729010,12730,12720,12740,12720,3069
|
|
20241219,125900,22648663590,12720,12700,12720,12700,2341
|
|
20241219,125800,22618899470,12690,12720,12730,12690,3553
|
|
20241219,125700,22573754740,12720,12710,12730,12710,3446
|
|
20241219,125600,22529920760,12710,12710,12720,12710,1388
|
|
20241219,125500,22512277640,12710,12720,12730,12710,2617
|
|
20241219,125400,22478993170,12720,12700,12740,12700,5766
|
|
20241219,125300,22405628080,12710,12700,12710,12700,2037
|
|
20241219,125200,22379749430,12700,12690,12700,12680,3260
|
|
20241219,125100,22338366280,12690,12680,12700,12680,1940
|
|
20241219,125000,22313753500,12680,12680,12680,12670,1903
|
|
20241219,124900,22289629980,12680,12710,12710,12670,2991
|
|
20241219,124800,22251669430,12700,12660,12710,12650,5313
|
|
20241219,124700,22184243480,12650,12650,12650,12630,2310
|
|
20241219,124600,22155032140,12640,12620,12640,12620,2024
|
|
20241219,124500,22129470410,12610,12620,12630,12610,617
|
|
20241219,124400,22121684080,12620,12640,12640,12620,888
|
|
20241219,124300,22110467500,12640,12630,12640,12630,75
|
|
20241219,124200,22109519770,12630,12600,12630,12600,1226
|
|
20241219,124100,22094050010,12600,12590,12600,12590,1453
|
|
20241219,124000,22075754690,12590,12590,12590,12580,1748
|
|
20241219,123900,22053760700,12580,12600,12600,12580,829
|
|
20241219,123800,22043322620,12600,12610,12610,12590,608
|
|
20241219,123700,22035662700,12600,12580,12650,12580,2798
|
|
20241219,123600,22000380050,12580,12590,12590,12580,1394
|
|
20241219,123500,21982836260,12580,12580,12600,12580,1487
|
|
20241219,123400,21964122380,12580,12590,12600,12580,711
|
|
20241219,123300,21955169220,12590,12600,12600,12590,1841
|
|
20241219,123200,21931990590,12600,12600,12600,12590,1538
|
|
20241219,123100,21912620370,12600,12600,12610,12600,2287
|
|
20241219,123000,21883803080,12600,12580,12600,12580,1128
|
|
20241219,122900,21869600320,12580,12570,12580,12560,1307
|
|
20241219,122800,21853170570,12570,12570,12570,12550,3129
|
|
20241219,122700,21813878000,12570,12600,12600,12560,7720
|
|
20241219,122600,21716776510,12610,12620,12620,12590,2603
|
|
20241219,122500,21683978460,12620,12620,12620,12600,1339
|
|
20241219,122400,21667090850,12620,12600,12630,12600,1795
|
|
20241219,122300,21644456020,12600,12650,12650,12600,8706
|
|
20241219,122200,21534627520,12640,12640,12650,12640,968
|
|
20241219,122100,21522391890,12650,12660,12670,12650,3565
|
|
20241219,122000,21477286660,12660,12660,12680,12660,975
|
|
20241219,121900,21464939330,12670,12680,12690,12670,2868
|
|
20241219,121800,21428586610,12680,12690,12700,12680,1447
|
|
20241219,121700,21410227720,12690,12680,12690,12680,1405
|
|
20241219,121600,21392400910,12680,12690,12700,12680,2545
|
|
20241219,121500,21360112510,12690,12700,12710,12690,2592
|
|
20241219,121400,21327206120,12710,12710,12720,12700,1470
|
|
20241219,121300,21308524470,12710,12710,12720,12700,998
|
|
20241219,121200,21295840390,12700,12710,12710,12690,2689
|
|
20241219,121100,21261693520,12710,12710,12720,12700,1097
|
|
20241219,121000,21247758870,12700,12710,12720,12700,2606
|
|
20241219,120900,21214656270,12710,12730,12740,12700,3232
|
|
20241219,120800,21173535580,12720,12700,12720,12700,1730
|
|
20241219,120700,21151555080,12700,12690,12710,12690,2027
|
|
20241219,120600,21125810660,12690,12690,12700,12690,220
|
|
20241219,120500,21123018630,12690,12700,12710,12690,1513
|
|
20241219,120400,21103803400,12700,12710,12710,12700,3756
|
|
20241219,120300,21056096050,12720,12730,12740,12710,3915
|
|
20241219,120200,21006285860,12730,12720,12750,12720,9410
|
|
20241219,120100,20886431350,12720,12690,12720,12680,4562
|
|
20241219,120000,20828511240,12690,12680,12700,12670,1452
|
|
20241219,115900,20810097810,12680,12670,12680,12670,1614
|
|
20241219,115800,20789647390,12670,12700,12700,12670,6563
|
|
20241219,115700,20706385770,12700,12700,12700,12690,2855
|
|
20241219,115600,20670130930,12700,12700,12710,12690,5821
|
|
20241219,115500,20596200860,12700,12660,12730,12660,8470
|
|
20241219,115400,20488608520,12660,12640,12680,12640,5714
|
|
20241219,115300,20416253950,12640,12630,12650,12620,1374
|
|
20241219,115200,20398890030,12630,12610,12640,12610,1369
|
|
20241219,115100,20381613710,12620,12600,12630,12590,2327
|
|
20241219,115000,20352258610,12600,12610,12610,12600,3082
|
|
20241219,114900,20313412310,12610,12620,12630,12600,1719
|
|
20241219,114800,20291734760,12610,12610,12620,12590,2884
|
|
20241219,114700,20255366150,12600,12570,12610,12570,4625
|
|
20241219,114600,20197127740,12560,12550,12570,12550,1692
|
|
20241219,114500,20175891180,12570,12550,12570,12550,1025
|
|
20241219,114400,20163017960,12570,12550,12570,12540,1445
|
|
20241219,114300,20144876580,12560,12550,12560,12550,936
|
|
20241219,114200,20133129360,12540,12540,12540,12530,1253
|
|
20241219,114100,20117422070,12540,12530,12540,12530,488
|
|
20241219,114000,20111304600,12530,12540,12540,12530,2575
|
|
20241219,113900,20079024360,12530,12540,12540,12530,2320
|
|
20241219,113800,20049952750,12530,12530,12540,12530,804
|
|
20241219,113700,20039878570,12530,12540,12540,12530,854
|
|
20241219,113600,20029175440,12540,12540,12540,12530,177
|
|
20241219,113500,20026957270,12530,12530,12530,12530,2378
|
|
20241219,113400,19997160930,12530,12550,12560,12520,2986
|
|
20241219,113300,19959713030,12560,12570,12570,12560,1543
|
|
20241219,113200,19940327100,12570,12550,12570,12550,633
|
|
20241219,113100,19932377590,12550,12540,12560,12540,1456
|
|
20241219,113000,19914098240,12550,12510,12550,12510,2298
|
|
20241219,112900,19885323560,12510,12520,12530,12510,3954
|
|
20241219,112800,19835809200,12520,12540,12540,12520,1483
|
|
20241219,112700,19817233510,12540,12520,12540,12520,1704
|
|
20241219,112600,19795888220,12530,12530,12530,12520,1565
|
|
20241219,112500,19776281800,12530,12530,12540,12520,2344
|
|
20241219,112400,19746923180,12540,12530,12540,12530,1150
|
|
20241219,112300,19732512610,12540,12550,12560,12520,3841
|
|
20241219,112200,19684352390,12550,12550,12560,12550,555
|
|
20241219,112100,19677386930,12550,12540,12560,12540,2321
|
|
20241219,112000,19648259650,12540,12530,12570,12530,2947
|
|
20241219,111900,19611264380,12530,12530,12540,12520,1655
|
|
20241219,111800,19590532300,12530,12520,12540,12520,4494
|
|
20241219,111700,19534252080,12520,12530,12530,12520,3418
|
|
20241219,111600,19491457090,12530,12550,12550,12530,1905
|
|
20241219,111500,19467581520,12540,12530,12540,12520,1090
|
|
20241219,111400,19453922420,12520,12550,12550,12520,7606
|
|
20241219,111300,19358549730,12550,12560,12570,12550,893
|
|
20241219,111200,19347331830,12570,12580,12600,12560,4822
|
|
20241219,111100,19286723580,12580,12570,12610,12570,1851
|
|
20241219,111000,19263438060,12570,12570,12570,12560,2960
|
|
20241219,110900,19226251740,12570,12560,12570,12550,1642
|
|
20241219,110800,19205630500,12560,12560,12570,12560,1699
|
|
20241219,110700,19184287350,12560,12560,12570,12550,1611
|
|
20241219,110600,19164055130,12550,12540,12560,12540,918
|
|
20241219,110500,19152531750,12540,12570,12570,12520,6620
|
|
20241219,110400,19069528540,12550,12560,12580,12540,11133
|
|
20241219,110300,18929754390,12560,12570,12590,12560,5176
|
|
20241219,110200,18864685970,12590,12590,12590,12570,4207
|
|
20241219,110100,18811790110,12590,12590,12600,12580,3666
|
|
20241219,110000,18765655170,12590,12620,12620,12580,7941
|
|
20241219,105900,18665595640,12620,12620,12630,12610,2059
|
|
20241219,105800,18639605570,12630,12650,12650,12620,5473
|
|
20241219,105700,18570454430,12650,12670,12670,12650,2608
|
|
20241219,105600,18537435010,12670,12670,12680,12670,1466
|
|
20241219,105500,18518859050,12680,12680,12680,12670,731
|
|
20241219,105400,18509595550,12670,12680,12680,12670,1895
|
|
20241219,105300,18485570940,12680,12680,12690,12670,1156
|
|
20241219,105200,18470914440,12680,12680,12690,12670,1844
|
|
20241219,105100,18447529100,12680,12710,12710,12670,5003
|
|
20241219,105000,18384014800,12710,12690,12720,12690,1675
|
|
20241219,104900,18362734290,12690,12700,12700,12690,2443
|
|
20241219,104800,18331718180,12700,12710,12710,12690,4275
|
|
20241219,104700,18277417330,12720,12710,12730,12700,1375
|
|
20241219,104600,18259934860,12710,12700,12720,12700,3315
|
|
20241219,104500,18217807400,12700,12660,12700,12650,2079
|
|
20241219,104400,18191445080,12660,12690,12690,12660,3429
|
|
20241219,104300,18148003610,12680,12690,12700,12670,1578
|
|
20241219,104200,18127992560,12700,12700,12720,12680,3215
|
|
20241219,104100,18087176900,12700,12690,12710,12680,1513
|
|
20241219,104000,18067973740,12690,12690,12710,12670,4928
|
|
20241219,103900,18005395630,12690,12670,12690,12660,3507
|
|
20241219,103800,17960945990,12670,12690,12690,12660,4881
|
|
20241219,103700,17899073130,12690,12610,12710,12600,6135
|
|
20241219,103600,17821406060,12610,12600,12610,12580,2402
|
|
20241219,103500,17791148090,12600,12610,12610,12590,1505
|
|
20241219,103400,17772188320,12610,12610,12620,12600,1067
|
|
20241219,103300,17758736910,12610,12640,12650,12610,3625
|
|
20241219,103200,17712985980,12620,12610,12620,12610,1319
|
|
20241219,103100,17696349260,12610,12580,12640,12570,7211
|
|
20241219,103000,17605530290,12580,12550,12580,12540,3442
|
|
20241219,102900,17562291110,12550,12550,12570,12540,4824
|
|
20241219,102800,17501754640,12560,12530,12560,12520,4488
|
|
20241219,102700,17445458860,12530,12520,12550,12510,10649
|
|
20241219,102600,17312079030,12530,12590,12590,12520,20814
|
|
20241219,102500,17050884600,12590,12620,12620,12580,3450
|
|
20241219,102400,17007423650,12610,12630,12650,12600,3037
|
|
20241219,102300,16969088640,12640,12650,12670,12630,4493
|
|
20241219,102200,16912239750,12650,12570,12650,12570,6083
|
|
20241219,102100,16835585330,12570,12590,12600,12560,19513
|
|
20241219,102000,16590263090,12590,12610,12630,12590,19319
|
|
20241219,101900,16346780080,12610,12630,12640,12600,13689
|
|
20241219,101800,16174089230,12630,12630,12650,12620,6542
|
|
20241219,101700,16091471250,12630,12650,12660,12630,4345
|
|
20241219,101600,16036540020,12650,12660,12670,12640,3489
|
|
20241219,101500,15992389220,12660,12670,12690,12660,1939
|
|
20241219,101400,15967828500,12690,12650,12690,12650,4370
|
|
20241219,101300,15912480240,12650,12630,12700,12630,5302
|
|
20241219,101200,15845411440,12640,12700,12710,12610,25431
|
|
20241219,101100,15523709680,12700,12720,12730,12670,12248
|
|
20241219,101000,15368251960,12710,12790,12790,12710,8500
|
|
20241219,100900,15259941710,12790,12820,12820,12780,7229
|
|
20241219,100800,15167400720,12820,12820,12830,12810,1072
|
|
20241219,100700,15153661050,12820,12840,12840,12810,2650
|
|
20241219,100600,15119677360,12820,12850,12850,12820,3558
|
|
20241219,100500,15074023310,12840,12830,12850,12820,10686
|
|
20241219,100400,14936868670,12830,12810,12830,12790,6578
|
|
20241219,100300,14852613640,12810,12800,12820,12790,8843
|
|
20241219,100200,14739355540,12800,12740,12800,12720,7575
|
|
20241219,100100,14642597050,12730,12690,12730,12690,7147
|
|
20241219,100000,14551805230,12700,12710,12720,12700,4387
|
|
20241219,095900,14496072540,12710,12710,12730,12710,5172
|
|
20241219,095800,14430317650,12710,12730,12730,12710,1589
|
|
20241219,095700,14410106170,12730,12740,12750,12720,2663
|
|
20241219,095600,14376194110,12740,12710,12750,12700,3671
|
|
20241219,095500,14329489530,12700,12710,12740,12700,4800
|
|
20241219,095400,14268476470,12710,12700,12710,12700,1252
|
|
20241219,095300,14252572390,12700,12670,12700,12670,2974
|
|
20241219,095200,14214853820,12670,12690,12690,12670,3584
|
|
20241219,095100,14169423700,12670,12710,12720,12670,12697
|
|
20241219,095000,14008239700,12710,12740,12740,12710,4837
|
|
20241219,094900,13946689860,12730,12740,12750,12730,3144
|
|
20241219,094800,13906641250,12740,12770,12770,12740,6659
|
|
20241219,094700,13821729420,12770,12780,12790,12760,3234
|
|
20241219,094600,13780426980,12780,12780,12800,12770,5677
|
|
20241219,094500,13707827060,12790,12820,12820,12770,8579
|
|
20241219,094400,13598076600,12820,12800,12830,12790,2743
|
|
20241219,094300,13562934480,12810,12790,12810,12780,3344
|
|
20241219,094200,13520132950,12790,12730,12790,12730,3633
|
|
20241219,094100,13473770110,12730,12730,12740,12720,2774
|
|
20241219,094000,13438456060,12720,12740,12750,12720,3620
|
|
20241219,093900,13392378120,12750,12760,12780,12720,6743
|
|
20241219,093800,13306453820,12760,12710,12770,12690,8569
|
|
20241219,093700,13197362740,12700,12800,12820,12690,32099
|
|
20241219,093600,12788177670,12800,12840,12850,12780,15535
|
|
20241219,093500,12589003140,12850,12820,12850,12800,20623
|
|
20241219,093400,12324451170,12820,12750,12820,12750,10941
|
|
20241219,093300,12184525650,12750,12770,12790,12750,8506
|
|
20241219,093200,12075970010,12760,12790,12800,12740,11371
|
|
20241219,093100,11930874000,12790,12770,12800,12760,6986
|
|
20241219,093000,11841600510,12760,12750,12770,12740,4312
|
|
20241219,092900,11786589100,12750,12770,12780,12750,4230
|
|
20241219,092800,11732614700,12770,12800,12800,12770,5893
|
|
20241219,092700,11657256190,12800,12780,12800,12780,8027
|
|
20241219,092600,11554596920,12780,12740,12780,12730,4393
|
|
20241219,092500,11498582170,12740,12800,12810,12730,14868
|
|
20241219,092400,11308697280,12800,12770,12820,12770,8462
|
|
20241219,092300,11200387980,12770,12770,12780,12760,6131
|
|
20241219,092200,11122095290,12780,12770,12780,12760,4777
|
|
20241219,092100,11061106950,12770,12730,12780,12720,6956
|
|
20241219,092000,10972413050,12730,12730,12750,12720,6221
|
|
20241219,091900,10893228990,12740,12690,12770,12650,10234
|
|
20241219,091800,10763185030,12690,12660,12710,12600,8115
|
|
20241219,091700,10660403720,12580,12740,12770,12580,42773
|
|
20241219,091600,10119288210,12740,12830,12830,12640,36816
|
|
20241219,091500,9650944070,12840,12820,12840,12800,10974
|
|
20241219,091400,9510217010,12820,12780,12830,12780,13284
|
|
20241219,091300,9340097870,12770,12750,12790,12740,8473
|
|
20241219,091200,9231996980,12750,12770,12790,12700,20005
|
|
20241219,091100,8977167960,12770,12710,12770,12710,12124
|
|
20241219,091000,8822616720,12720,12660,12770,12660,25639
|
|
20241219,090900,8496457550,12670,12620,12690,12590,38673
|
|
20241219,090800,8007945470,12620,12700,12720,12610,49789
|
|
20241219,090700,7377942640,12710,12840,12850,12520,115934
|
|
20241219,090600,5906078860,12850,12920,12990,12820,40462
|
|
20241219,090500,5383871400,12960,12890,12980,12880,18248
|
|
20241219,090400,5148171550,12880,12920,12990,12860,24188
|
|
20241219,090300,4835873090,12910,12890,13020,12860,72914
|
|
20241219,090200,3890058640,12860,12900,12900,12780,52886
|
|
20241219,090100,3211914190,12900,12930,12970,12840,53088
|
|
20241219,090000,2526984060,12930,12870,12940,12790,196161
|